Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	102.00	103.37	100.50	100.62	100.62	-1.47%	8,211
Mar 9, 2026	103.44	104.82	100.88	102.12	102.12	-0.14%	2,066
Mar 6, 2026	100.00	104.16	100.00	102.26	102.26	0.62%	5,059
Mar 5, 2026	101.85	103.79	100.84	101.63	101.63	-1.10%	1,170
Mar 4, 2026	103.81	104.57	102.29	102.76	102.76	-2.35%	1,143
Mar 3, 2026	104.07	106.01	101.71	105.23	105.23	0.09%	1,263
Mar 2, 2026	107.00	108.77	105.09	105.13	105.13	-3.58%	2,529
Feb 27, 2026	107.37	109.37	104.80	109.04	109.04	1.77%	9,137
Feb 26, 2026	104.80	107.28	104.73	107.14	107.14	0.70%	2,358
Feb 25, 2026	106.79	108.35	105.37	106.40	106.40	-0.29%	4,267
Feb 24, 2026	106.48	108.26	106.45	106.71	106.71	1.29%	9,281
Feb 23, 2026	103.75	105.37	102.55	105.36	105.36	1.88%	6,477
Feb 20, 2026	103.24	104.51	101.70	103.41	103.41	-2.03%	909
Feb 19, 2026	105.00	105.72	103.84	105.55	105.55	2.92%	6,139
Feb 18, 2026	101.67	102.55	100.36	102.55	102.55	0.58%	4,450
Feb 17, 2026	102.37	103.57	101.73	101.97	101.97	-0.86%	2,917
Feb 13, 2026	103.46	105.00	102.62	102.85	102.85	-1.02%	3,594
Feb 12, 2026	101.31	104.57	101.31	103.92	103.92	2.91%	3,054
Feb 11, 2026	101.56	102.43	99.38	100.98	100.98	-1.14%	14,632
Feb 10, 2026	103.30	103.30	101.68	102.15	102.15	-0.92%	6,260
Feb 9, 2026	102.73	103.10	101.18	103.10	103.10	0.19%	1,338
Feb 6, 2026	101.00	102.90	100.15	102.90	102.90	3.46%	23,206
Feb 5, 2026	100.65	101.87	98.66	99.45	99.45	-0.23%	17,557
Feb 4, 2026	98.07	101.00	98.07	99.68	99.68	2.44%	6,075
Feb 3, 2026	96.52	99.00	95.58	97.30	97.30	-0.06%	2,318
Feb 2, 2026	96.44	98.24	95.17	97.36	97.36	2.32%	1,667
Jan 30, 2026	96.65	96.65	93.77	95.16	95.16	-1.73%	5,122
Jan 29, 2026	95.28	97.10	93.91	96.83	96.83	2.83%	2,233
Jan 28, 2026	95.19	95.72	91.64	94.16	94.16	-1.08%	38,697
Jan 27, 2026	92.18	95.19	92.18	95.19	95.19	2.15%	4,760
Jan 26, 2026	93.44	94.23	90.86	93.19	93.19	1.06%	2,440
Jan 23, 2026	90.76	93.39	90.05	92.21	92.21	0.97%	2,760
Jan 22, 2026	92.16	93.48	91.32	91.32	91.32	0.53%	9,926
Jan 21, 2026	93.06	94.01	90.80	90.84	90.84	-3.19%	4,925
Jan 20, 2026	93.00	94.10	91.34	93.83	93.83	0.24%	15,643
Jan 16, 2026	94.54	94.54	93.25	93.61	93.61	-1.73%	8,023
Jan 15, 2026	95.30	95.67	94.58	95.25	95.25	0.33%	18,592
Jan 14, 2026	92.64	95.99	92.64	94.94	94.94	2.07%	44,564
Jan 13, 2026	92.03	94.35	92.03	93.01	93.01	-0.53%	3,241
Jan 12, 2026	93.13	95.13	93.10	93.51	93.51	-1.00%	3,625
Jan 9, 2026	94.53	94.53	91.88	94.45	94.45	1.63%	5,836
Jan 8, 2026	92.55	93.50	92.03	92.94	92.94	0.42%	6,972
Jan 7, 2026	94.25	95.04	92.55	92.55	92.55	-3.93%	7,135
Jan 6, 2026	94.69	96.40	94.22	96.33	96.33	-1.70%	11,559
Jan 5, 2026	96.07	98.20	94.12	98.00	98.00	-0.17%	31,048
Jan 2, 2026	100.28	100.31	97.57	98.17	98.17	-1.48%	7,087
Dec 31, 2025	98.40	100.60	98.40	99.64	99.64	0.02%	2,123
Dec 30, 2025	98.25	100.15	98.25	99.62	99.62	1.60%	2,996
Dec 29, 2025	98.94	100.84	97.35	98.06	98.06	0.94%	5,640
Dec 26, 2025	96.58	101.00	96.58	97.14	97.14	-1.57%	3,028